Echtzeit-Aktienkurs Dollar General Corp.
Bid:
Ask:
Aktienkurse zur Dollar General Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 187,66 | 189,49 | 0,00 | 188,93 | 0,13% | - |
| 25.02.2021 | 189,22 | 189,24 | 0,00 | 188,68 | -2,06% | - |
| 24.02.2021 | 191,33 | 193,47 | 191,00 | 192,65 | -1,32% | - |
| 23.02.2021 | 196,13 | 197,39 | 195,23 | 195,23 | -1,81% | - |
| 22.02.2021 | 200,76 | 201,16 | 198,59 | 198,82 | -1,20% | - |
| 19.02.2021 | 203,15 | 203,29 | 200,66 | 201,24 | -0,78% | - |
| 18.02.2021 | 200,60 | 203,07 | 200,13 | 202,82 | 0,64% | - |
| 17.02.2021 | 200,47 | 201,92 | 199,86 | 201,52 | 0,63% | - |
| 16.02.2021 | 199,15 | 201,41 | 0,00 | 200,25 | 0,80% | - |
| 12.02.2021 | 200,17 | 200,43 | 197,96 | 198,66 | -0,72% | - |
| 11.02.2021 | 201,40 | 202,71 | 199,89 | 200,10 | -0,61% | - |
| 10.02.2021 | 202,32 | 202,87 | 0,00 | 201,33 | -1,07% | - |
| 09.02.2021 | 201,39 | 203,83 | 200,56 | 203,50 | 2,58% | - |
| 08.02.2021 | 198,19 | 198,71 | 197,40 | 198,38 | 2,34% | - |
| 05.02.2021 | 195,63 | 196,57 | 192,99 | 193,84 | -0,95% | - |
| 04.02.2021 | 195,74 | 196,91 | 193,91 | 195,70 | -0,05% | - |
| 03.02.2021 | 195,73 | 196,40 | 195,02 | 195,80 | 0,48% | - |
| 02.02.2021 | 196,49 | 198,02 | 194,58 | 194,86 | 1,19% | - |
| 01.02.2021 | 193,05 | 195,16 | 192,47 | 192,57 | -1,08% | - |
| 29.01.2021 | 194,61 | 194,68 | 194,61 | 194,68 | -2,24% | - |
| 28.01.2021 | 200,41 | 201,03 | 198,61 | 199,15 | -0,17% | - |
| 27.01.2021 | 203,48 | 203,48 | 198,52 | 199,49 | -3,22% | - |
| 26.01.2021 | 206,43 | 207,44 | 205,52 | 206,13 | -0,24% | - |
| 25.01.2021 | 205,81 | 207,16 | 205,20 | 206,63 | 0,06% | - |
| 22.01.2021 | 206,74 | 208,27 | 206,38 | 206,51 | -0,57% | - |
| 21.01.2021 | 207,63 | 207,72 | 207,63 | 207,69 | 1,27% | - |
| 20.01.2021 | 205,08 | 205,08 | 205,08 | 205,08 | -0,56% | - |
| 19.01.2021 | 209,00 | 210,13 | 206,04 | 206,22 | -2,43% | - |
| 15.01.2021 | 212,07 | 212,83 | 210,47 | 211,35 | -0,94% | - |
| 14.01.2021 | 217,17 | 217,23 | 213,32 | 213,36 | -2,26% | - |
| 13.01.2021 | 218,05 | 219,55 | 217,77 | 218,29 | -0,01% | - |
| 12.01.2021 | 216,40 | 218,75 | 216,13 | 218,30 | 1,40% | - |
| 11.01.2021 | 215,88 | 217,62 | 214,95 | 215,28 | -0,22% | - |
| 08.01.2021 | 216,75 | 217,95 | 214,44 | 215,75 | -0,97% | - |
| 07.01.2021 | 217,87 | 217,87 | 217,86 | 217,86 | 1,05% | - |
| 06.01.2021 | 212,46 | 215,95 | 211,52 | 215,60 | 4,29% | - |
| 05.01.2021 | 206,65 | 206,73 | 206,62 | 206,73 | -1,39% | - |
| 04.01.2021 | 211,28 | 211,57 | 207,87 | 209,65 | -0,34% | - |
| 31.12.2020 | 209,55 | 210,46 | 208,20 | 210,37 | 0,17% | - |
| 30.12.2020 | 211,20 | 211,94 | 209,90 | 210,01 | -0,62% | - |
| 29.12.2020 | 211,18 | 211,31 | 211,18 | 211,31 | 0,44% | - |
| 28.12.2020 | 210,38 | 210,40 | 210,33 | 210,38 | -3,01% | - |
| 24.12.2020 | 211,61 | 216,98 | 206,04 | 216,91 | 2,47% | - |
| 23.12.2020 | 212,46 | 213,19 | 211,66 | 211,69 | -0,65% | - |
| 22.12.2020 | 211,34 | 213,50 | 211,27 | 213,07 | 1,15% | - |
| 21.12.2020 | 208,91 | 212,16 | 208,32 | 210,64 | -0,32% | - |
| 18.12.2020 | 211,98 | 212,00 | 209,90 | 211,32 | -0,74% | - |
| 17.12.2020 | 212,59 | 216,29 | 210,42 | 212,90 | 4,21% | - |
| 16.12.2020 | 211,88 | 211,97 | 204,30 | 204,30 | -1,21% | - |
| 15.12.2020 | 207,93 | 207,93 | 202,13 | 206,80 | 0,30% | - |
| 14.12.2020 | 206,94 | 207,70 | 206,12 | 206,18 | 5,11% | - |
| 11.12.2020 | 206,55 | 211,67 | 196,15 | 196,15 | -4,86% | - |
| 10.12.2020 | 205,91 | 209,80 | 201,12 | 206,17 | -1,16% | - |
| 09.12.2020 | 209,05 | 212,63 | 204,02 | 208,60 | -1,20% | - |
| 08.12.2020 | 211,27 | 213,98 | 207,35 | 211,13 | 1,54% | - |
| 07.12.2020 | 214,97 | 215,07 | 207,94 | 207,94 | -3,28% | - |
| 04.12.2020 | 215,18 | 219,44 | 212,20 | 214,99 | -1,67% | - |
| 03.12.2020 | 214,09 | 218,64 | 213,55 | 218,64 | 2,47% | - |
| 02.12.2020 | 217,30 | 220,06 | 213,11 | 213,38 | -5,88% | - |
| 01.12.2020 | 220,94 | 226,78 | 213,82 | 226,70 | 6,49% | - |
| 30.11.2020 | 218,30 | 224,16 | 212,87 | 212,87 | -2,38% | - |
| 27.11.2020 | 217,02 | 219,55 | 211,25 | 218,07 | 0,50% | - |
| 25.11.2020 | 213,73 | 217,43 | 213,53 | 216,99 | 1,91% | - |
| 24.11.2020 | 213,98 | 214,41 | 211,76 | 212,92 | 0,86% | - |
| 23.11.2020 | 210,56 | 211,93 | 210,30 | 211,10 | 0,24% | - |
| 20.11.2020 | 211,91 | 212,96 | 210,12 | 210,60 | -0,28% | - |
| 19.11.2020 | 210,60 | 211,87 | 209,49 | 211,18 | 1,28% | - |
| 18.11.2020 | 209,02 | 211,55 | 208,50 | 208,52 | -0,12% | - |
| 17.11.2020 | 211,30 | 211,77 | 208,41 | 208,76 | -1,90% | - |
| 16.11.2020 | 214,63 | 215,46 | 212,74 | 212,80 | -0,57% | - |
| 13.11.2020 | 213,44 | 215,25 | 211,79 | 214,02 | 0,63% | - |
| 12.11.2020 | 211,73 | 213,02 | 209,76 | 212,68 | -0,42% | - |
| 11.11.2020 | 213,53 | 216,61 | 212,80 | 213,59 | 1,27% | - |
| 10.11.2020 | 209,68 | 211,47 | 208,30 | 210,90 | 0,23% | - |
| 09.11.2020 | 0,00 | 217,69 | 0,00 | 210,41 | -4,93% | - |
| 06.11.2020 | 188,67 | 222,08 | 188,67 | 221,33 | 1,57% | - |
| 05.11.2020 | 218,11 | 220,66 | 215,98 | 217,91 | 0,68% | - |
| 04.11.2020 | 216,30 | 219,45 | 214,63 | 216,43 | 0,72% | - |
| 03.11.2020 | 214,00 | 216,96 | 213,41 | 214,88 | 2,97% | - |
| 02.11.2020 | 211,52 | 211,85 | 207,10 | 208,68 | 0,34% | - |
| 30.10.2020 | 210,59 | 210,97 | 206,13 | 207,97 | -1,68% | - |
| 29.10.2020 | 211,74 | 212,85 | 209,72 | 211,52 | 0,34% | - |
| 28.10.2020 | 215,13 | 215,46 | 210,10 | 210,80 | -1,37% | - |
| 27.10.2020 | 213,76 | 213,76 | 213,73 | 213,73 | 0,93% | - |
| 26.10.2020 | 214,33 | 214,71 | 209,80 | 211,77 | -1,73% | - |
| 23.10.2020 | 215,26 | 215,79 | 0,00 | 215,50 | 0,53% | - |
| 22.10.2020 | 216,32 | 217,14 | 213,91 | 214,37 | -2,43% | - |
| 21.10.2020 | 219,55 | 221,74 | 219,53 | 219,72 | 0,93% | - |
| 20.10.2020 | 218,86 | 220,27 | 217,54 | 217,70 | -0,10% | - |
| 19.10.2020 | 0,00 | 222,80 | 0,00 | 217,91 | -1,75% | - |
| 16.10.2020 | 223,98 | 224,73 | 221,80 | 221,80 | -0,48% | - |
| 15.10.2020 | 0,00 | 223,69 | 0,00 | 222,86 | 1,25% | - |
| 14.10.2020 | 222,35 | 222,39 | 219,75 | 220,12 | -1,21% | - |
| 13.10.2020 | 223,58 | 223,92 | 222,13 | 222,82 | 0,99% | - |
| 12.10.2020 | 0,00 | 221,91 | 0,00 | 220,63 | -0,11% | - |
| 09.10.2020 | 219,61 | 222,77 | 219,61 | 220,87 | 0,99% | - |
| 08.10.2020 | 217,92 | 219,40 | 216,19 | 218,71 | 1,83% | - |
| 07.10.2020 | 215,22 | 215,29 | 213,64 | 214,77 | 1,11% | - |
| 06.10.2020 | 215,02 | 215,36 | 211,60 | 212,41 | -0,43% | - |
| 05.10.2020 | 212,05 | 213,59 | 0,00 | 213,34 | 0,99% | - |